Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 202.00 | 206.22 | 201.70 | 204.06 | 1,160,589 | +1.80(+0.89%) |
Aug 30, 2023 | 198.78 | 202.84 | 197.30 | 202.26 | 924,470 | +3.36(+1.69%) |
Aug 29, 2023 | 191.16 | 199.81 | 189.69 | 198.90 | 1,085,822 | +7.50(+3.92%) |
Aug 28, 2023 | 191.61 | 193.96 | 189.83 | 191.40 | 730,824 | +0.38(+0.20%) |
Aug 25, 2023 | 184.11 | 191.60 | 183.78 | 191.02 | 1,019,961 | +7.00(+3.80%) |
Aug 24, 2023 | 193.34 | 193.34 | 183.69 | 184.02 | 1,217,122 | -7.67(-4.00%) |
Aug 23, 2023 | 190.00 | 194.63 | 189.53 | 191.69 | 1,282,915 | +1.65(+0.87%) |
Aug 22, 2023 | 184.72 | 191.08 | 184.03 | 190.04 | 1,050,727 | +5.86(+3.18%) |
Aug 21, 2023 | 187.02 | 187.49 | 182.59 | 184.18 | 1,603,673 | -2.12(-1.14%) |
Aug 18, 2023 | 181.81 | 187.68 | 179.59 | 186.30 | 963,473 | +0.96(+0.52%) |
Aug 17, 2023 | 186.97 | 187.00 | 181.85 | 185.34 | 1,333,447 | -1.63(-0.87%) |
Aug 16, 2023 | 191.34 | 194.76 | 186.84 | 186.97 | 1,269,197 | -6.16(-3.19%) |
Aug 15, 2023 | 197.31 | 199.39 | 192.06 | 193.13 | 1,468,119 | -6.74(-3.37%) |
Aug 14, 2023 | 195.20 | 202.78 | 194.74 | 199.87 | 1,222,152 | +2.21(+1.12%) |
Aug 11, 2023 | 195.66 | 200.27 | 195.13 | 197.66 | 1,011,625 | +0.19(+0.10%) |
Aug 10, 2023 | 194.20 | 202.64 | 193.38 | 197.47 | 1,671,781 | +5.13(+2.67%) |
Aug 09, 2023 | 196.00 | 197.00 | 191.28 | 192.34 | 1,455,661 | -3.79(-1.93%) |
Aug 08, 2023 | 189.02 | 197.91 | 188.26 | 196.13 | 1,907,983 | +2.61(+1.35%) |
Aug 07, 2023 | 197.52 | 198.00 | 188.76 | 193.52 | 2,427,614 | -5.32(-2.68%) |
Aug 04, 2023 | 210.91 | 211.65 | 197.11 | 198.84 | 5,215,202 | +29.19(+17.21%) |
Aug 03, 2023 | 168.15 | 170.77 | 166.99 | 169.65 | 2,409,322 | -0.05(-0.03%) |
Aug 02, 2023 | 176.71 | 176.71 | 168.01 | 169.70 | 1,938,522 | -11.95(-6.58%) |
Aug 01, 2023 | 178.63 | 183.86 | 175.69 | 181.65 | 1,120,165 | -0.29(-0.16%) |
Jul 31, 2023 | 174.89 | 183.50 | 174.76 | 181.94 | 1,564,273 | +7.73(+4.44%) |
Jul 28, 2023 | 173.49 | 175.54 | 169.09 | 174.21 | 1,784,197 | +3.65(+2.14%) |
Jul 27, 2023 | 181.22 | 181.65 | 169.83 | 170.56 | 1,481,381 | -6.09(-3.45%) |
Jul 26, 2023 | 175.00 | 179.01 | 172.28 | 176.65 | 1,181,578 | -1.28(-0.72%) |
Jul 25, 2023 | 173.44 | 180.49 | 173.44 | 177.93 | 1,222,356 | +4.84(+2.80%) |
Jul 24, 2023 | 176.74 | 177.37 | 171.53 | 173.09 | 1,539,136 | -1.33(-0.76%) |
Jul 21, 2023 | 176.98 | 178.94 | 173.22 | 174.42 | 4,203,463 | -1.22(-0.69%) |
Jul 20, 2023 | 185.94 | 186.01 | 174.23 | 175.64 | 2,478,584 | -12.94(-6.86%) |
Jul 19, 2023 | 189.41 | 195.99 | 186.69 | 188.58 | 2,055,353 | +1.13(+0.60%) |
Jul 18, 2023 | 180.85 | 188.81 | 180.28 | 187.45 | 1,403,949 | +7.02(+3.89%) |
Jul 17, 2023 | 179.76 | 184.52 | 174.22 | 180.43 | 1,602,224 | +1.46(+0.82%) |
Jul 14, 2023 | 178.57 | 191.49 | 178.49 | 178.97 | 3,022,119 | +1.01(+0.57%) |
Jul 13, 2023 | 176.99 | 180.14 | 173.91 | 177.96 | 1,386,172 | +2.62(+1.49%) |
Jul 12, 2023 | 175.58 | 176.41 | 171.29 | 175.34 | 1,642,601 | +0.82(+0.47%) |
Jul 11, 2023 | 174.82 | 176.32 | 170.47 | 174.52 | 958,238 | +1.03(+0.59%) |
Jul 10, 2023 | 168.13 | 173.88 | 165.63 | 173.49 | 1,174,932 | +4.04(+2.38%) |
Jul 07, 2023 | 165.57 | 173.43 | 165.57 | 169.45 | 1,145,756 | +3.61(+2.18%) |
Jul 06, 2023 | 168.19 | 168.44 | 162.59 | 165.84 | 1,299,952 | -6.92(-4.01%) |
Jul 05, 2023 | 166.71 | 173.61 | 164.97 | 172.76 | 1,662,272 | +5.17(+3.08%) |
Jul 03, 2023 | 168.17 | 170.78 | 165.43 | 167.59 | 587,141 | -0.22(-0.13%) |
Jun 30, 2023 | 163.85 | 168.71 | 163.43 | 167.81 | 1,380,747 | +6.17(+3.82%) |
Jun 29, 2023 | 165.37 | 165.95 | 160.51 | 161.64 | 1,299,681 | -5.25(-3.15%) |
Jun 28, 2023 | 161.55 | 169.44 | 160.20 | 166.89 | 1,915,264 | +5.01(+3.09%) |
Jun 27, 2023 | 160.00 | 163.38 | 156.44 | 161.88 | 1,405,291 | +3.34(+2.11%) |
Jun 26, 2023 | 161.94 | 165.67 | 158.43 | 158.54 | 1,687,513 | -3.87(-2.38%) |
Jun 23, 2023 | 165.96 | 166.75 | 161.90 | 162.41 | 2,038,669 | -7.50(-4.41%) |
Jun 22, 2023 | 167.30 | 170.61 | 164.91 | 169.91 | 1,028,956 | +1.53(+0.91%) |
Jun 21, 2023 | 175.12 | 176.39 | 168.00 | 168.38 | 1,636,556 | -7.45(-4.24%) |
Jun 20, 2023 | 176.51 | 179.46 | 174.71 | 175.83 | 1,232,260 | -1.97(-1.11%) |
Jun 16, 2023 | 183.12 | 183.12 | 175.70 | 177.80 | 2,682,291 | -4.39(-2.41%) |